The Bank of New York Mellon Corporation (BNY)
NYSE: BNY · Real-Time Price · USD
164.84
+0.51 (0.31%)
At close: Sep 4, 2026, 4:00 PM EDT
163.53
-1.31 (-0.79%)
After-hours: Sep 4, 2026, 7:59 PM EDT
BNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.58 | 165.84 | 163.58 | 164.84 | 164.84 | 0.31% | 2,367,148 |
| Sep 3, 2026 | 163.00 | 164.63 | 162.17 | 164.33 | 164.33 | 1.41% | 2,585,444 |
| Sep 2, 2026 | 161.13 | 163.40 | 159.65 | 162.04 | 162.04 | 0.95% | 3,171,371 |
| Sep 1, 2026 | 160.41 | 161.95 | 159.41 | 160.51 | 160.51 | -0.48% | 3,143,385 |
| Aug 31, 2026 | 162.26 | 162.82 | 161.14 | 161.28 | 161.28 | -0.75% | 6,033,818 |
| Aug 28, 2026 | 162.67 | 163.46 | 161.69 | 162.50 | 162.50 | 0.16% | 2,353,693 |
| Aug 27, 2026 | 162.46 | 164.03 | 161.20 | 162.24 | 162.24 | -0.52% | 2,325,900 |
| Aug 26, 2026 | 164.05 | 164.13 | 162.02 | 163.08 | 163.08 | -0.35% | 2,058,103 |
| Aug 25, 2026 | 162.06 | 164.02 | 161.05 | 163.65 | 163.65 | 0.93% | 1,971,268 |
| Aug 24, 2026 | 158.50 | 162.35 | 158.50 | 162.14 | 162.14 | 2.30% | 1,819,462 |
| Aug 21, 2026 | 158.69 | 160.20 | 158.10 | 158.49 | 158.49 | 0.79% | 2,498,475 |
| Aug 20, 2026 | 159.42 | 161.02 | 157.15 | 157.24 | 157.24 | -1.58% | 2,205,585 |
| Aug 19, 2026 | 165.08 | 165.08 | 159.40 | 159.76 | 159.76 | -2.54% | 2,330,054 |
| Aug 18, 2026 | 164.24 | 164.89 | 162.91 | 163.93 | 163.93 | -0.21% | 2,016,282 |
| Aug 17, 2026 | 163.29 | 165.69 | 162.99 | 164.27 | 164.27 | 0.63% | 2,326,054 |
| Aug 14, 2026 | 161.95 | 163.32 | 161.66 | 163.24 | 163.24 | 0.61% | 1,924,737 |
| Aug 13, 2026 | 162.93 | 163.66 | 161.00 | 162.25 | 162.25 | -0.42% | 1,945,613 |
| Aug 12, 2026 | 161.40 | 163.26 | 160.96 | 162.93 | 162.93 | 1.63% | 2,095,447 |
| Aug 11, 2026 | 159.50 | 160.94 | 159.16 | 160.32 | 160.32 | 0.56% | 1,538,211 |
| Aug 10, 2026 | 157.70 | 160.11 | 157.50 | 159.43 | 159.43 | 1.15% | 2,636,644 |
| Aug 7, 2026 | 158.37 | 158.92 | 157.00 | 157.61 | 157.61 | -0.76% | 2,793,018 |
| Aug 6, 2026 | 159.34 | 159.99 | 158.16 | 158.82 | 158.82 | 0.05% | 2,746,417 |
| Aug 5, 2026 | 157.52 | 160.01 | 157.52 | 158.74 | 158.74 | 1.22% | 3,032,666 |
| Aug 4, 2026 | 157.29 | 158.96 | 156.71 | 156.82 | 156.82 | 0.40% | 3,035,060 |
| Aug 3, 2026 | 156.33 | 157.00 | 154.12 | 156.20 | 156.20 | -0.08% | 2,738,987 |
| Jul 31, 2026 | 156.67 | 157.29 | 155.71 | 156.33 | 156.33 | 0.16% | 2,337,119 |
| Jul 30, 2026 | 153.85 | 156.32 | 153.02 | 156.08 | 156.08 | 2.35% | 2,516,753 |
| Jul 29, 2026 | 156.16 | 157.25 | 151.68 | 152.50 | 152.50 | -2.55% | 2,837,140 |
| Jul 28, 2026 | 157.48 | 159.03 | 154.88 | 156.49 | 156.49 | -0.81% | 3,485,059 |
| Jul 27, 2026 | 158.85 | 160.25 | 156.98 | 157.77 | 157.77 | -0.32% | 2,836,034 |
| Jul 24, 2026 | 158.88 | 160.04 | 158.51 | 158.91 | 158.28 | -0.75% | 2,379,427 |
| Jul 23, 2026 | 159.87 | 160.59 | 158.54 | 160.11 | 159.48 | -0.17% | 3,353,678 |
| Jul 22, 2026 | 158.10 | 160.65 | 158.09 | 160.39 | 159.75 | 0.94% | 4,056,439 |
| Jul 21, 2026 | 157.84 | 159.13 | 156.50 | 158.89 | 158.26 | 1.25% | 4,139,651 |
| Jul 20, 2026 | 158.23 | 159.05 | 156.70 | 156.93 | 156.31 | -0.13% | 4,321,588 |
| Jul 17, 2026 | 158.11 | 159.17 | 156.02 | 157.13 | 156.51 | -2.32% | 5,316,046 |
| Jul 16, 2026 | 162.75 | 163.77 | 158.38 | 160.86 | 160.22 | -0.92% | 6,949,929 |
| Jul 15, 2026 | 156.44 | 162.73 | 155.50 | 162.35 | 161.71 | 5.08% | 8,063,196 |
| Jul 14, 2026 | 150.44 | 155.09 | 150.37 | 154.50 | 153.89 | 2.14% | 4,771,489 |
| Jul 13, 2026 | 152.03 | 152.99 | 149.95 | 151.27 | 150.67 | -0.43% | 3,183,658 |
| Jul 10, 2026 | 153.02 | 153.08 | 150.97 | 151.92 | 151.32 | -0.22% | 2,296,917 |
| Jul 9, 2026 | 151.57 | 155.08 | 150.32 | 152.26 | 151.66 | 1.41% | 4,122,670 |
| Jul 8, 2026 | 152.43 | 152.68 | 148.36 | 150.14 | 149.54 | -1.81% | 3,548,908 |
| Jul 7, 2026 | 150.15 | 153.22 | 150.04 | 152.91 | 152.30 | 1.97% | 3,812,403 |
| Jul 6, 2026 | 147.48 | 149.98 | 146.90 | 149.96 | 149.37 | 2.28% | 3,980,437 |
| Jul 2, 2026 | 147.41 | 148.00 | 145.16 | 146.62 | 146.04 | 0.41% | 2,622,878 |
| Jul 1, 2026 | 144.75 | 147.45 | 144.19 | 146.02 | 145.44 | 0.98% | 2,899,253 |
| Jun 30, 2026 | 144.57 | 145.85 | 143.50 | 144.61 | 144.04 | 0.56% | 3,966,227 |
| Jun 29, 2026 | 144.49 | 146.26 | 143.50 | 143.80 | 143.23 | 0.17% | 2,536,487 |
| Jun 26, 2026 | 146.25 | 146.25 | 141.78 | 143.56 | 142.99 | -1.29% | 15,860,556 |